HSCEI ESG

HSCEESG
🏛️ hong-kong →
2,784.40
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,330.93 2,338.96 2,314.81 2,316.58 660.6M
2021-12-30 2,291.83 2,305.37 2,273.75 2,287.20 1,001.5M
2021-12-29 2,312.73 2,312.73 2,281.40 2,288.30 831.5M
2021-12-28 2,323.35 2,328.93 2,299.90 2,313.55 1,495.9M
2021-12-24 2,336.28 2,336.28 2,310.89 2,317.29 650.0M
2021-12-23 2,311.58 2,327.97 2,297.39 2,317.35 1,356.0M
2021-12-22 2,319.35 2,328.14 2,298.18 2,310.07 1,233.3M
2021-12-21 2,268.86 2,311.32 2,266.44 2,296.42 1,612.5M
2021-12-20 2,305.68 2,314.60 2,255.26 2,264.18 1,809.2M
2021-12-17 2,339.98 2,339.98 2,310.89 2,315.37 2,124.3M
2021-12-16 2,323.98 2,351.96 2,312.17 2,347.20 1,514.4M
2021-12-15 2,364.39 2,372.72 2,333.48 2,342.59 1,719.3M
2021-12-14 2,378.76 2,392.48 2,357.66 2,366.06 1,828.6M
2021-12-13 2,438.36 2,454.69 2,402.85 2,404.65 1,614.1M
2021-12-10 2,419.61 2,440.56 2,405.62 2,414.93 1,405.9M
2021-12-09 2,415.12 2,445.32 2,415.12 2,436.37 1,759.6M
2021-12-08 2,407.55 2,410.09 2,387.78 2,399.67 1,798.2M
2021-12-07 2,361.18 2,393.16 2,342.27 2,391.83 2,501.4M
2021-12-06 2,353.29 2,372.68 2,325.13 2,330.00 2,744.2M
2021-12-03 2,374.02 2,385.17 2,350.75 2,377.68 2,835.4M
2021-12-02 2,352.73 2,392.61 2,352.73 2,388.07 2,614.4M
2021-12-01 2,363.18 2,393.69 2,355.74 2,365.76 2,458.3M
2021-11-30 2,373.47 2,389.22 2,320.17 2,346.53 3,542.9M
2021-11-29 2,395.89 2,419.17 2,370.30 2,381.28 1,845.1M
2021-11-26 2,439.52 2,439.63 2,399.61 2,402.46 1,919.7M
2021-11-25 2,463.81 2,469.59 2,443.18 2,465.18 1,546.9M
2021-11-24 2,479.35 2,487.17 2,457.20 2,465.54 1,864.9M
2021-11-23 2,476.91 2,491.53 2,469.19 2,476.26 1,733.6M
2021-11-22 2,507.86 2,517.18 2,490.31 2,500.57 1,569.8M
2021-11-19 2,488.41 2,510.47 2,474.44 2,505.44 1,807.7M
2021-11-18 2,525.95 2,527.04 2,506.78 2,515.78 1,459.2M
2021-11-17 2,553.17 2,557.93 2,540.80 2,554.11 1,300.2M
2021-11-16 2,530.91 2,564.52 2,527.69 2,564.52 1,675.8M
2021-11-15 2,542.58 2,544.97 2,508.16 2,525.38 1,756.6M
2021-11-12 2,554.00 2,554.00 2,518.43 2,535.25 2,088.4M
2021-11-11 2,456.40 2,525.20 2,454.46 2,516.65 2,273.6M
2021-11-10 2,444.79 2,477.09 2,406.94 2,475.17 1,938.6M
2021-11-09 2,461.08 2,462.38 2,434.51 2,446.93 1,238.2M
2021-11-08 2,442.55 2,450.53 2,430.25 2,440.01 1,745.9M
2021-11-05 2,459.58 2,476.51 2,435.89 2,450.61 1,960.0M
2021-11-04 2,464.91 2,479.39 2,457.80 2,479.39 1,666.6M
2021-11-03 2,452.73 2,473.80 2,429.35 2,454.27 1,631.5M
2021-11-02 2,513.18 2,520.31 2,450.46 2,457.76 2,050.8M
2021-11-01 2,479.39 2,479.39 2,451.73 2,470.59 1,741.3M
2021-10-29 2,503.43 2,510.00 2,484.12 2,488.96 2,148.2M
2021-10-28 2,527.56 2,538.98 2,503.15 2,515.12 1,897.0M
2021-10-27 2,540.80 2,540.83 2,518.35 2,527.89 1,711.5M
2021-10-26 2,598.25 2,598.35 2,554.69 2,569.88 1,762.7M
2021-10-25 2,573.42 2,597.06 2,562.96 2,585.37 1,635.1M
2021-10-22 2,581.20 2,604.98 2,574.14 2,592.00 1,922.5M
2021-10-21 2,564.07 2,587.20 2,543.41 2,563.31 2,548.7M
2021-10-20 2,547.01 2,564.73 2,533.12 2,557.71 1,764.0M
2021-10-19 2,485.97 2,526.47 2,482.33 2,526.30 1,676.0M
2021-10-18 2,481.92 2,481.92 2,445.42 2,478.02 1,621.3M
2021-10-15 2,456.84 2,473.52 2,433.15 2,473.52 2,166.8M
2021-10-12 2,442.37 2,467.75 2,429.33 2,437.97 1,791.4M
2021-10-11 2,453.00 2,490.21 2,453.00 2,478.70 1,975.3M
2021-10-08 2,445.09 2,445.09 2,398.60 2,425.75 2,192.8M
2021-10-07 2,373.41 2,421.47 2,371.41 2,416.42 1,560.2M
2021-10-06 2,381.08 2,381.08 2,325.23 2,337.88 1,510.8M
2021-10-05 2,340.60 2,376.89 2,323.59 2,368.85 1,369.7M
2021-10-04 2,409.35 2,409.35 2,356.65 2,369.54 1,458.5M
2021-09-30 2,403.79 2,433.17 2,392.02 2,425.93 1,659.7M
2021-09-29 2,394.14 2,431.01 2,368.37 2,429.45 2,158.4M
2021-09-28 2,389.55 2,439.84 2,384.92 2,419.20 2,491.7M
2021-09-27 2,389.64 2,419.82 2,375.80 2,384.97 2,416.0M
2021-09-24 2,425.33 2,442.81 2,379.69 2,394.02 2,190.7M
2021-09-23 2,449.61 2,482.13 2,416.78 2,430.83 3,514.0M
2021-09-21 2,368.18 2,413.13 2,359.49 2,403.25 2,101.2M
2021-09-20 2,450.36 2,450.36 2,363.31 2,396.62 2,626.6M
2021-09-17 2,442.32 2,481.36 2,424.83 2,481.36 3,409.3M
2021-09-16 2,491.17 2,491.17 2,427.65 2,446.56 2,379.0M
2021-09-15 2,506.78 2,528.18 2,480.51 2,488.56 2,238.0M
2021-09-14 2,568.44 2,577.12 2,508.13 2,522.94 2,478.2M
2021-09-13 2,572.49 2,572.49 2,541.42 2,567.30 2,228.6M
2021-09-10 2,566.41 2,608.48 2,566.41 2,603.26 2,200.6M
2021-09-09 2,592.12 2,595.18 2,543.30 2,553.32 2,306.3M
2021-09-08 2,636.38 2,647.64 2,608.00 2,620.00 2,765.8M
2021-09-07 2,604.81 2,639.56 2,598.50 2,629.51 2,532.2M
2021-09-06 2,573.90 2,621.00 2,573.90 2,600.40 2,046.2M
2021-09-03 2,584.91 2,589.22 2,563.99 2,580.35 2,700.2M
2021-09-02 2,600.72 2,616.98 2,578.49 2,591.42 2,078.5M
2021-09-01 2,554.00 2,593.02 2,541.54 2,573.45 2,309.6M
2021-08-31 2,504.87 2,552.78 2,462.66 2,552.78 2,888.1M
2021-08-30 2,494.50 2,510.65 2,478.21 2,506.68 1,989.0M
2021-08-27 2,478.25 2,518.63 2,478.25 2,493.25 1,589.0M
2021-08-26 2,524.01 2,524.01 2,463.65 2,480.81 1,882.1M
2021-08-25 2,548.56 2,556.74 2,503.70 2,519.50 1,759.8M
2021-08-24 2,493.88 2,529.21 2,487.19 2,529.21 2,097.8M
2021-08-23 2,474.30 2,513.13 2,456.18 2,464.10 2,283.4M
2021-08-20 2,482.66 2,485.57 2,410.34 2,440.20 2,748.5M
2021-08-19 2,546.03 2,553.60 2,476.39 2,488.27 2,333.9M
2021-08-18 2,529.79 2,562.81 2,520.34 2,548.78 1,721.6M
2021-08-17 2,571.95 2,585.59 2,508.84 2,525.66 2,202.8M
2021-08-16 2,612.42 2,619.31 2,571.45 2,582.34 1,785.2M
2021-08-13 2,612.30 2,635.73 2,595.30 2,614.07 1,553.0M
2021-08-12 2,652.59 2,662.48 2,621.97 2,636.54 1,875.2M
2021-08-11 2,630.30 2,675.07 2,626.81 2,657.15 3,086.2M
2021-08-10 2,623.40 2,645.34 2,591.81 2,645.20 2,099.4M
2021-08-09 2,564.68 2,625.20 2,557.70 2,600.66 2,004.0M
2021-08-06 2,610.39 2,610.39 2,577.44 2,596.14 2,132.5M
2021-08-05 2,633.26 2,651.53 2,596.35 2,604.78 1,873.2M
2021-08-04 2,598.79 2,659.71 2,583.43 2,639.05 1,839.8M
2021-08-03 2,624.64 2,624.64 2,556.75 2,601.75 2,089.6M
2021-08-02 2,587.39 2,613.87 2,550.81 2,607.44 2,011.5M
2021-07-30 2,588.13 2,598.09 2,539.70 2,579.03 2,659.5M
2021-07-29 2,607.04 2,629.24 2,577.05 2,621.20 3,344.9M
2021-07-28 2,515.22 2,533.79 2,460.75 2,524.67 3,516.1M
2021-07-27 2,580.13 2,613.73 2,431.82 2,478.10 5,253.2M
2021-07-26 2,671.29 2,671.29 2,597.15 2,599.97 2,969.1M
2021-07-23 2,773.65 2,775.14 2,713.72 2,722.12 1,281.9M
2021-07-22 2,742.63 2,769.29 2,740.55 2,768.46 1,868.4M
2021-07-21 2,738.46 2,744.10 2,696.13 2,719.20 1,659.8M
2021-07-20 2,742.73 2,750.84 2,705.76 2,723.42 2,511.6M
2021-07-19 2,773.73 2,773.73 2,737.51 2,749.66 1,981.3M
2021-07-16 2,807.80 2,820.41 2,794.62 2,799.69 2,004.1M
2021-07-15 2,777.03 2,820.31 2,771.64 2,807.72 2,113.3M
2021-07-14 2,791.20 2,791.64 2,766.52 2,778.48 1,959.3M
2021-07-13 2,760.04 2,804.05 2,752.66 2,792.38 1,875.7M
2021-07-12 2,764.60 2,773.08 2,737.62 2,746.34 2,073.2M
2021-07-09 2,712.95 2,743.52 2,678.59 2,733.93 2,391.6M
2021-07-08 2,787.24 2,791.87 2,710.22 2,714.94 2,763.6M
2021-07-07 2,794.72 2,804.03 2,782.60 2,802.15 1,957.2M
2021-07-06 2,829.01 2,835.26 2,805.06 2,823.79 1,881.5M
2021-07-05 2,842.83 2,861.69 2,824.57 2,830.64 1,878.3M
2021-07-02 2,931.03 2,931.03 2,856.31 2,863.31 2,530.2M
2021-06-30 2,968.25 2,971.08 2,931.18 2,932.08 2,070.0M
2021-06-29 2,990.67 2,990.67 2,946.97 2,957.89 2,303.2M
2021-06-28 2,994.36 2,994.41 2,976.83 2,986.90 1,502.3M
2021-06-25 2,951.93 2,992.09 2,949.75 2,988.41 1,974.1M
2021-06-24 2,942.73 2,952.93 2,930.59 2,936.75 1,663.8M
2021-06-23 2,893.45 2,946.38 2,893.45 2,940.13 2,167.4M
2021-06-22 2,908.91 2,908.96 2,878.56 2,878.56 1,803.4M
2021-06-21 2,899.65 2,916.27 2,884.64 2,901.39 2,211.5M
2021-06-18 2,920.95 2,941.87 2,910.21 2,925.95 3,832.9M
2021-06-17 2,874.11 2,911.24 2,872.24 2,911.24 1,939.5M
2021-06-16 2,913.50 2,920.08 2,892.35 2,897.01 1,974.7M
2021-06-15 2,954.54 2,954.54 2,893.56 2,923.31 2,329.7M
2021-06-11 2,948.47 2,955.82 2,930.80 2,945.57 1,805.7M
2021-06-10 2,937.77 2,956.55 2,924.98 2,934.22 1,946.7M
2021-06-09 2,928.37 2,943.38 2,923.52 2,932.11 2,023.3M
2021-06-08 2,949.16 2,956.94 2,916.49 2,932.13 1,969.4M
2021-06-07 2,958.61 2,961.72 2,919.68 2,936.27 2,810.0M
2021-06-04 2,941.94 2,964.49 2,933.18 2,950.98 4,095.1M
2021-06-03 2,992.31 3,002.38 2,952.90 2,958.42 3,164.4M
2021-06-02 3,008.14 3,015.69 2,982.13 2,990.78 1,962.4M
2021-06-01 2,975.30 3,003.85 2,965.85 3,003.30 2,038.3M
2021-05-31 2,971.62 2,975.60 2,943.54 2,975.60 2,560.3M
2021-05-28 2,977.94 2,988.71 2,946.75 2,954.75 3,128.1M
2021-05-27 2,956.88 2,972.93 2,948.80 2,972.63 4,805.9M
2021-05-26 2,963.81 2,975.53 2,955.60 2,968.52 2,751.7M
2021-05-25 2,917.12 2,953.05 2,911.23 2,950.23 2,918.4M
2021-05-24 2,910.08 2,918.07 2,885.70 2,909.49 2,046.8M
2021-05-21 2,927.35 2,931.18 2,905.62 2,924.01 2,029.6M
2021-05-20 2,886.71 2,909.12 2,881.37 2,904.35 2,787.8M
2021-05-18 2,891.63 2,906.30 2,888.90 2,904.57 2,165.3M
2021-05-17 2,851.57 2,868.49 2,845.85 2,861.76 2,289.8M
2021-05-14 2,830.01 2,843.23 2,807.28 2,837.00 2,204.0M
2021-05-13 2,841.44 2,858.60 2,822.65 2,822.65 2,353.4M
2021-05-12 2,863.65 2,882.53 2,853.37 2,881.94 2,352.3M
2021-05-11 2,865.73 2,865.73 2,827.68 2,848.88 2,714.3M
2021-05-10 2,937.76 2,943.84 2,893.76 2,908.47 2,536.9M
2021-05-07 2,953.41 2,958.50 2,912.87 2,921.07 2,262.6M
2021-05-06 2,955.67 2,966.12 2,923.68 2,943.49 2,488.1M
2021-05-05 2,932.14 2,963.94 2,924.75 2,933.82 1,893.4M
2021-05-04 2,930.85 2,950.59 2,924.30 2,948.22 2,022.5M
2021-05-03 2,956.52 2,958.59 2,918.61 2,929.36 1,869.1M
2021-04-30 3,000.97 3,003.69 2,959.84 2,964.50 2,553.1M
2021-04-29 3,032.35 3,040.15 3,014.46 3,022.14 1,925.0M
2021-04-28 3,002.00 3,013.07 2,994.05 3,008.46 2,369.0M
2021-04-27 2,995.03 3,012.89 2,979.45 3,000.83 1,932.9M
2021-04-26 3,030.27 3,036.51 2,993.89 3,001.38 2,281.8M
2021-04-23 2,999.38 3,031.73 2,993.20 3,025.34 2,356.5M
2021-04-22 2,988.32 3,003.49 2,974.36 2,992.72 2,675.9M
2021-04-21 2,991.91 3,003.02 2,971.24 2,982.56 2,354.0M
2021-04-20 3,021.42 3,051.26 3,016.21 3,037.19 2,622.1M
2021-04-19 3,017.72 3,059.45 2,996.90 3,043.73 2,681.0M
2021-04-16 2,992.26 3,029.97 2,984.57 3,023.29 2,690.4M
2021-04-15 3,006.78 3,006.78 2,957.12 2,989.00 2,084.6M
2021-04-14 3,006.49 3,026.34 2,993.67 3,010.79 2,284.2M
2021-04-13 2,979.71 3,009.15 2,962.95 2,968.19 2,484.5M
2021-04-12 3,015.50 3,015.50 2,958.48 2,973.05 2,366.4M
2021-04-09 3,054.23 3,054.23 2,990.50 3,004.53 2,080.1M
2021-04-08 3,014.55 3,050.24 3,008.17 3,042.43 2,884.9M
2021-04-07 3,088.89 3,088.89 3,022.30 3,031.00 2,621.8M
2021-04-01 3,029.76 3,066.59 3,021.39 3,066.59 2,699.7M
2021-03-31 3,038.30 3,038.30 2,988.00 2,998.47 2,833.5M
2021-03-30 3,015.90 3,023.71 2,993.92 3,011.32 3,083.2M
2021-03-29 2,989.03 3,011.72 2,965.53 2,989.53 3,523.8M
2021-03-26 2,951.42 3,010.22 2,949.40 2,996.95 2,687.1M
2021-03-25 2,917.75 2,953.11 2,899.76 2,939.11 3,021.9M
2021-03-24 3,027.90 3,036.06 2,950.47 2,964.79 2,994.5M
2021-03-23 3,104.70 3,109.58 3,018.04 3,035.25 2,326.1M
2021-03-22 3,076.84 3,120.72 3,076.84 3,090.97 2,988.6M
2021-03-19 3,100.78 3,115.35 3,057.97 3,088.64 3,761.0M
2021-03-18 3,139.58 3,167.91 3,129.99 3,138.02 2,356.0M
2021-03-17 3,099.41 3,129.54 3,074.98 3,106.90 2,223.2M
2021-03-16 3,082.86 3,109.90 3,071.87 3,096.36 3,026.0M
2021-03-15 3,080.04 3,098.01 3,024.51 3,043.17 3,643.4M
2021-03-12 3,135.28 3,135.28 3,047.07 3,050.97 4,349.5M
2021-03-11 3,035.22 3,103.06 3,034.42 3,099.06 4,607.7M
2021-03-10 3,072.88 3,072.88 3,006.89 3,023.87 3,842.6M
2021-03-09 3,018.30 3,047.56 2,964.53 3,000.61 5,833.1M
2021-03-08 3,116.64 3,127.12 3,002.16 3,009.90 7,686.3M
2021-03-05 3,040.55 3,124.48 3,020.49 3,090.05 5,595.7M
2021-03-04 3,147.33 3,160.38 3,097.17 3,098.34 3,679.2M
2021-03-03 3,130.78 3,200.20 3,117.65 3,195.62 4,108.0M
2021-03-02 3,185.82 3,194.32 3,103.91 3,118.70 3,718.2M
2021-03-01 3,136.58 3,146.19 3,109.19 3,140.93 3,462.0M
2021-02-26 3,112.92 3,149.05 3,075.78 3,076.84 5,374.9M
2021-02-25 3,191.47 3,239.55 3,163.12 3,200.51 4,345.9M
2021-02-24 3,267.74 3,272.40 3,114.82 3,144.62 5,698.0M
2021-02-23 3,234.23 3,280.02 3,219.25 3,252.26 5,153.8M
2021-02-22 3,351.49 3,351.49 3,256.15 3,256.15 5,809.6M
2021-02-19 3,283.46 3,324.28 3,238.27 3,313.04 0.0M
2021-02-18 3,344.54 3,350.13 3,285.76 3,288.49 5,431.9M
2021-02-17 3,269.60 3,338.87 3,254.64 3,330.64 4,470.9M
2021-02-16 3,292.15 3,298.64 3,270.14 3,281.13 3,896.2M
2021-02-11 3,211.36 3,239.44 3,191.48 3,238.16 0.0M
2021-02-10 3,196.14 3,223.04 3,188.76 3,218.25 0.0M
2021-02-09 3,155.48 3,172.13 3,140.43 3,161.62 0.0M
2021-02-08 3,187.23 3,189.98 3,148.27 3,148.27 0.0M
2021-02-05 3,169.63 3,182.52 3,148.10 3,151.36 0.0M
2021-02-04 3,161.85 3,185.56 3,115.83 3,158.70 0.0M
2021-02-03 3,182.33 3,188.01 3,148.99 3,183.86 0.0M
2021-02-02 3,190.27 3,212.58 3,170.70 3,173.04 0.0M
2021-02-01 3,081.16 3,146.90 3,079.40 3,135.32 0.0M
2021-01-29 3,128.74 3,149.46 3,058.03 3,061.39 0.0M
2021-01-28 3,147.80 3,179.04 3,088.83 3,095.67 0.0M
2021-01-27 3,222.09 3,231.57 3,167.06 3,186.81 0.0M
2021-01-26 3,255.08 3,263.24 3,190.71 3,200.17 0.0M
2021-01-25 3,214.29 3,282.74 3,214.29 3,274.89 0.0M
2021-01-22 3,244.88 3,244.88 3,188.24 3,192.02 0.0M
2021-01-21 3,273.43 3,281.01 3,232.91 3,247.72 0.0M
2021-01-20 3,251.08 3,272.12 3,228.05 3,269.37 0.0M
2021-01-19 3,171.13 3,240.80 3,171.13 3,213.31 0.0M
2021-01-18 3,079.54 3,141.43 3,074.82 3,139.35 0.0M
2021-01-15 3,078.60 3,104.34 3,059.09 3,094.09 0.0M
2021-01-14 3,089.66 3,098.45 3,069.34 3,094.07 0.0M
2021-01-13 3,081.14 3,101.09 3,047.75 3,062.03 0.0M
2021-01-12 3,027.89 3,074.03 3,018.17 3,073.86 0.0M
2021-01-11 3,022.19 3,057.38 3,006.53 3,024.16 0.0M
2021-01-08 2,943.61 3,005.76 2,943.61 2,995.25 0.0M
2021-01-07 2,964.04 2,964.70 2,929.09 2,949.11 0.0M
2021-01-06 2,956.08 2,990.63 2,937.21 2,982.51 0.0M
2021-01-05 2,911.45 2,961.12 2,903.78 2,950.21 0.0M
2021-01-04 2,918.17 2,945.37 2,915.39 2,935.19 0.0M